Dark

SOXL20280121P42
SOXL Jan 21 2028 42.00 Put (SOXL280121P00042000)
option OPRA

EOD

Sep 29, 2026

10.10-3.810%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.1000	10.1000	10.1000	10.1000	-3.810%	1	368	0.000%
2026-09-28	10.5000	10.5000	10.5000	10.5000	+4.063%	1	368	-3.810%
2026-09-24	10.4000	10.4000	10.0900	10.0900	+2.959%	3	367	+0.099%
2026-09-23	10.0000	10.0000	9.8000	9.8000	+1.554%	2	365	+3.061%
2026-09-22	9.9500	9.9500	9.6500	9.6500	-11.872%	12	364	+4.663%
2026-09-18	10.8500	10.9500	10.8500	10.9500	-3.097%	2	354	-7.763%
2026-09-17	11.0500	11.3000	11.0500	11.3000	-8.055%	3	354	-10.619%
2026-09-15	12.2900	12.2900	12.2900	12.2900	-0.081%	5	351	-17.819%
2026-09-14	12.6000	12.6000	12.3000	12.3000	+4.237%	3	346	-17.886%
2026-09-08	11.8000	11.8000	11.7500	11.8000	-7.087%	22	343	-14.407%
2026-09-04	12.7000	12.7000	12.7000	12.7000	-4.151%	2	343	-20.472%
2026-09-03	13.2400	13.2500	13.2400	13.2500	-3.285%	20	343	-23.774%
2026-09-01	13.7000	13.7000	13.7000	13.7000	+1.481%	2	338	-26.277%
2026-08-31	13.7500	13.7500	13.5000	13.5000	-1.818%	19	336	-25.185%
2026-08-28	13.8000	13.8500	13.7000	13.7500	-0.794%	20	329	-26.545%
2026-08-27	13.8600	13.8600	13.8600	13.8600	-7.291%	2	314	-27.128%
2026-08-24	14.9500	14.9500	14.9500	14.9500	+2.397%	5	312	-32.441%
2026-08-19	14.6000	14.6000	14.6000	14.6000	-0.815%	2	312	-30.822%
2026-08-18	14.7200	14.7200	14.7200	14.7200	+1.517%	1	310	-31.386%
2026-08-14	14.6500	14.6500	14.4700	14.5000	-1.628%	3	309	-30.345%
2026-08-13	14.7800	14.7800	14.7400	14.7400	-13.294%	2	309	-31.479%
2026-08-10	17.1000	17.1000	17.0000	17.0000	-6.593%	2	309	-40.588%
2026-08-04	18.2000	18.2500	18.1500	18.2000	-6.186%	4	309	-44.505%
2026-08-03	19.0500	19.4000	19.0000	19.4000	-2.610%	42	309	-47.938%
2026-07-30	19.9200	19.9200	19.9200	19.9200	-2.544%	1	288	-49.297%
2026-07-28	20.4400	20.4400	20.4400	20.4400	+9.013%	1	288	-50.587%
2026-07-24	18.7500	18.8500	18.7000	18.7500	+0.861%	8	287	-46.133%
2026-07-23	18.5000	18.5900	18.5000	18.5900	+8.713%	2	286	-45.670%
2026-07-08	16.6000	17.1000	16.6000	17.1000	+4.908%	8	286	-40.936%
2026-07-07	16.3000	16.3000	16.3000	16.3000	+7.947%	4	280	-38.037%
2026-07-06	15.1500	15.1500	15.1000	15.1000	+6.338%	2	278	-33.113%
2026-06-29	13.9500	14.2000	13.9500	14.2000	0.000%	2	278	-28.873%
2026-06-24	14.2000	14.2000	14.2000	14.2000	0.000%	1	279	-28.873%
2026-06-23	14.1000	14.2000	14.1000	14.2000	+3.574%	2	279	-28.873%
2026-06-17	13.8000	13.8000	13.7100	13.7100	+2.313%	2	280	-26.331%
2026-06-15	13.8000	13.8000	13.4000	13.4000	-12.131%	4	280	-24.627%
2026-06-11	15.2500	15.2500	15.2500	15.2500	+9.950%	1	280	-33.770%
2026-05-26	13.8700	13.8700	13.8700	13.8700	+13.689%	2	281	-27.181%
2026-05-21	12.2500	12.2500	12.2000	12.2000	-0.408%	2	281	-17.213%
2026-05-20	12.7500	12.7500	12.2500	12.2500	+1.073%	6	281	-17.551%
2026-05-14	12.1200	12.1200	12.1200	12.1200	-9.552%	1	283	-16.667%
2026-04-29	13.4000	13.4000	13.4000	13.4000	-3.249%	1	283	-24.627%
2026-04-28	13.8500	13.8500	13.8500	13.8500	+8.627%	2	284	-27.076%
2026-04-27	12.7500	12.7500	12.7500	12.7500	0.000%	1	284	-20.784%
2026-04-24	12.7000	12.9500	12.4500	12.7500	-5.835%	24	284	-20.784%
2026-04-23	13.6000	13.6000	13.5000	13.5400	-3.286%	4	280	-25.406%
2026-04-22	14.0000	14.0000	14.0000	14.0000	+2.190%	1	278	-27.857%
2026-04-21	13.8000	14.0500	13.6500	13.7000	-2.143%	10	276	-26.277%
2026-04-20	14.0000	14.0000	14.0000	14.0000	-6.977%	2	276	-27.857%
2026-04-14	15.5100	15.5100	15.0500	15.0500	-10.149%	2	276	-32.890%
2026-04-09	16.7500	16.7500	16.7500	16.7500	-10.428%	1	275	-39.701%
2026-04-01	18.7000	18.7000	18.7000	18.7000	-7.654%	2	276	-45.989%
2026-03-31	20.5700	20.5700	20.2500	20.2500	-4.210%	3	277	-50.123%
2026-03-30	20.7000	21.1400	20.7000	21.1400	+7.637%	5	275	-52.223%
2026-03-10	19.6600	19.6600	19.6400	19.6400	-8.905%	2	276	-48.574%
2026-03-09	20.6500	21.5600	20.6000	21.5600	+5.222%	3	274	-53.154%
2026-03-06	19.8000	20.4900	19.8000	20.4900	+5.077%	9	273	-50.708%
2026-03-03	19.5000	19.5000	19.5000	19.5000	+8.033%	1	264	-48.205%
2026-02-13	18.0500	18.0500	18.0500	18.0500	+4.942%	1	263	-44.044%
2026-01-22	17.2000	17.2000	17.2000	17.2000	+2.687%	1	277	-41.279%
2026-01-16	16.7500	16.7500	16.7500	16.7500	-8.470%	5	277	-39.701%
2026-01-13	18.3000	18.3000	18.3000	18.3000	-3.123%	1	277	-44.809%
2026-01-06	18.9800	18.9800	18.8900	18.8900	-1.358%	60	277	-46.533%
2026-01-05	19.1000	19.1500	19.1000	19.1500	-2.743%	125	287	-47.258%
2026-01-02	19.6900	19.6900	19.6900	19.6900	-3.951%	5	287	-48.705%
2025-12-31	20.0100	20.5000	19.7000	20.5000	+0.490%	41	277	-50.732%
2025-12-30	20.2600	20.4000	19.8500	20.4000	+1.796%	4	277	-50.490%
2025-12-29	20.2000	20.6500	20.0400	20.0400	+0.200%	3	277	-49.601%
2025-12-26	20.4700	20.6200	19.9700	20.0000	-0.744%	8	276	-49.500%
2025-12-22	20.0800	20.1500	20.0800	20.1500	+4.404%	60	222	-49.876%
2025-12-09	19.3000	19.5000	19.3000	19.3000	-0.771%	22	222	-47.668%
2025-12-08	19.3000	19.4500	19.3000	19.4500	+0.517%	2	211	-48.072%
2025-12-03	19.3500	19.3500	19.3500	19.3500	-5.610%	1	210	-47.804%
2025-12-02	20.1900	20.5000	20.1900	20.5000	-2.474%	5	209	-50.732%
2025-11-28	22.5000	22.5000	21.0200	21.0200	-5.528%	21	207	-51.951%
2025-11-24	22.2500	22.2500	22.2500	22.2500	+4.460%	40	207	-54.607%
2025-11-17	21.1000	21.3000	21.1000	21.3000	+1.429%	2	240	-52.582%
2025-11-14	22.0000	22.0000	21.0000	21.0000	+2.439%	6	241	-51.905%
2025-11-13	20.5000	20.5000	20.5000	20.5000	+4.859%	2	241	-50.732%
2025-11-06	19.4000	19.5500	19.4000	19.5500	+5.962%	2	239	-48.338%
2025-11-05	18.3500	18.6000	18.3500	18.4500	+1.934%	262	239	-45.257%
2025-10-31	18.1000	18.1000	18.1000	18.1000	+2.608%	1	282	-44.199%
2025-10-29	17.2000	17.6400	17.2000	17.6400	-0.899%	234	281	-42.744%
2025-10-28	17.8000	17.8000	17.8000	17.8000	-0.836%	1	398	-43.258%
2025-10-27	17.9500	17.9500	17.9500	17.9500	-4.164%	1	397	-43.733%
2025-10-24	18.7300	18.7300	18.7300	18.7300	-2.448%	150	397	-46.076%
2025-10-20	19.2800	19.2800	19.2000	19.2000	-1.538%	108	255	-47.396%
2025-10-15	19.5000	19.5000	19.5000	19.5000	0.000%	1	244	-48.205%
2025-10-10	19.5000	19.5000	19.5000	19.5000	+6.267%	112	245	-48.205%
2025-10-09	18.3500	18.3500	18.3500	18.3500	+1.775%	1	245	-44.959%
2025-10-06	17.9600	18.0300	17.9600	18.0300	-3.169%	239	245	-43.982%
2025-09-22	18.6200	18.6200	18.6200	18.6200	-5.865%	1	6	-45.757%
2025-09-19	19.7500	19.7800	19.7500	19.7800	0.000%	10	5	-48.938%